7483 (株)ドウシシャの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,904	1,904	1,892	1,897	30,800	948.50
2010-12-29	1,893	1,914	1,889	1,903	51,000	951.50
2010-12-28	1,871	1,898	1,869	1,892	78,800	946
2010-12-27	1,849	1,866	1,845	1,862	78,800	931
2010-12-24	1,828	1,844	1,827	1,830	60,300	915
2010-12-22	1,824	1,835	1,810	1,819	129,200	909.50
2010-12-21	1,842	1,846	1,814	1,822	191,200	911
2010-12-20	1,890	1,894	1,832	1,844	171,400	922
2010-12-17	1,937	1,937	1,883	1,890	168,900	945
2010-12-16	1,945	1,961	1,945	1,947	53,300	973.50
2010-12-15	1,940	1,952	1,935	1,950	66,900	975
2010-12-14	1,931	1,938	1,922	1,935	41,100	967.50
2010-12-13	1,936	1,937	1,926	1,934	33,600	967
2010-12-10	1,943	1,943	1,926	1,937	45,600	968.50
2010-12-09	1,928	1,943	1,922	1,940	52,300	970
2010-12-08	1,909	1,924	1,901	1,920	68,100	960
2010-12-07	1,921	1,921	1,896	1,902	52,300	951
2010-12-06	1,910	1,919	1,897	1,914	53,300	957
2010-12-03	1,880	1,897	1,869	1,885	74,600	942.50
2010-12-02	1,870	1,882	1,862	1,879	38,600	939.50
2010-12-01	1,816	1,863	1,811	1,861	57,600	930.50
2010-11-30	1,855	1,857	1,802	1,802	177,100	901
2010-11-29	1,851	1,870	1,849	1,855	119,100	927.50
2010-11-26	1,868	1,873	1,839	1,841	89,700	920.50
2010-11-25	1,867	1,878	1,865	1,875	55,400	937.50
2010-11-24	1,866	1,879	1,863	1,865	59,900	932.50
2010-11-22	1,883	1,905	1,883	1,889	56,400	944.50
2010-11-19	1,955	1,955	1,877	1,883	107,900	941.50
2010-11-18	1,940	1,955	1,938	1,948	39,500	974
2010-11-17	1,908	1,962	1,908	1,962	27,100	981
2010-11-16	1,950	1,957	1,920	1,933	35,000	966.50
2010-11-15	1,965	1,965	1,942	1,954	17,800	977
2010-11-12	1,943	1,955	1,936	1,936	17,000	968
2010-11-11	1,941	1,945	1,925	1,943	26,700	971.50
2010-11-10	1,900	1,965	1,892	1,955	56,500	977.50
2010-11-09	1,897	1,922	1,880	1,900	56,800	950
2010-11-08	1,885	1,909	1,875	1,901	49,300	950.50
2010-11-05	1,902	1,927	1,878	1,885	68,200	942.50
2010-11-04	1,891	1,911	1,890	1,899	40,200	949.50
2010-11-02	1,918	1,918	1,890	1,899	42,900	949.50
2010-11-01	1,937	1,949	1,913	1,918	39,800	959
2010-10-29	1,905	1,964	1,905	1,964	18,900	982
2010-10-28	1,952	1,963	1,925	1,925	40,600	962.50
2010-10-27	1,954	1,977	1,954	1,963	13,800	981.50
2010-10-26	1,983	1,987	1,957	1,965	19,600	982.50
2010-10-25	1,964	2,010	1,962	1,983	23,900	991.50
2010-10-22	2,006	2,006	1,981	1,984	21,000	992
2010-10-21	1,999	1,999	1,972	1,993	42,300	996.50
2010-10-20	2,016	2,016	1,961	1,979	14,800	989.50
2010-10-19	1,980	2,037	1,964	2,027	43,600	1,013.50
2010-10-18	1,922	1,975	1,912	1,965	35,000	982.50
2010-10-15	1,993	1,993	1,937	1,941	53,600	970.50
2010-10-14	2,049	2,053	2,012	2,020	36,200	1,010
2010-10-13	2,034	2,070	2,029	2,032	26,600	1,016
2010-10-12	2,104	2,104	2,030	2,034	34,400	1,017
2010-10-08	2,085	2,102	2,072	2,089	35,900	1,044.50
2010-10-07	2,068	2,094	2,030	2,061	45,400	1,030.50
2010-10-06	2,086	2,094	2,051	2,090	38,900	1,045
2010-10-05	2,021	2,050	2,021	2,036	27,600	1,018
2010-10-04	2,061	2,079	2,021	2,021	19,500	1,010.50
2010-10-01	2,069	2,071	2,017	2,044	41,300	1,022
2010-09-30	2,148	2,148	2,066	2,068	33,600	1,034
2010-09-29	2,127	2,164	2,111	2,135	54,000	1,067.50
2010-09-28	2,103	2,205	2,103	2,127	160,100	1,063.50
2010-09-27	2,077	2,087	2,064	2,087	58,300	1,043.50
2010-09-24	2,100	2,100	2,064	2,068	28,500	1,034
2010-09-22	2,097	2,110	2,096	2,099	12,100	1,049.50
2010-09-21	2,100	2,109	2,088	2,097	28,800	1,048.50
2010-09-17	2,074	2,097	2,072	2,073	34,000	1,036.50
2010-09-16	2,050	2,062	2,026	2,048	40,600	1,024
2010-09-15	2,109	2,127	2,083	2,085	41,800	1,042.50
2010-09-14	2,119	2,140	2,095	2,099	16,900	1,049.50
2010-09-13	2,099	2,132	2,099	2,113	19,000	1,056.50
2010-09-10	2,096	2,111	2,074	2,094	56,700	1,047
2010-09-09	2,069	2,095	2,062	2,068	40,900	1,034
2010-09-08	2,096	2,096	2,048	2,062	24,000	1,031
2010-09-07	2,089	2,115	2,071	2,096	34,900	1,048
2010-09-06	2,090	2,091	2,075	2,086	25,700	1,043
2010-09-03	2,025	2,093	2,025	2,092	63,400	1,046
2010-09-02	2,038	2,038	1,983	1,994	29,400	997
2010-09-01	2,000	2,037	1,982	2,037	51,300	1,018.50
2010-08-31	1,950	1,999	1,950	1,990	51,500	995
2010-08-30	1,993	1,999	1,969	1,977	17,300	988.50
2010-08-27	1,920	1,976	1,885	1,975	42,400	987.50
2010-08-26	1,915	1,929	1,911	1,919	55,200	959.50
2010-08-25	1,927	1,947	1,880	1,884	69,300	942
2010-08-24	1,985	1,985	1,953	1,967	28,700	983.50
2010-08-23	1,960	1,997	1,948	1,989	37,300	994.50
2010-08-20	1,960	1,977	1,947	1,948	30,200	974
2010-08-19	1,934	1,965	1,928	1,963	86,000	981.50
2010-08-18	1,907	1,932	1,904	1,920	16,700	960
2010-08-17	1,906	1,914	1,899	1,907	27,600	953.50
2010-08-16	1,900	1,932	1,890	1,925	39,000	962.50
2010-08-13	1,858	1,916	1,850	1,909	56,200	954.50
2010-08-12	1,821	1,852	1,815	1,849	43,500	924.50
2010-08-11	1,847	1,854	1,830	1,842	26,800	921
2010-08-10	1,870	1,871	1,845	1,849	18,100	924.50
2010-08-09	1,852	1,864	1,847	1,864	24,100	932
2010-08-06	1,880	1,887	1,855	1,873	32,800	936.50
2010-08-05	1,835	1,882	1,835	1,879	49,900	939.50
2010-08-04	1,830	1,838	1,799	1,812	62,700	906
2010-08-03	1,873	1,880	1,834	1,840	77,400	920
2010-08-02	1,945	1,949	1,860	1,866	84,500	933
2010-07-30	1,946	1,955	1,934	1,941	30,500	970.50
2010-07-29	1,971	1,978	1,928	1,942	54,200	971
2010-07-28	1,982	1,999	1,970	1,971	44,600	985.50
2010-07-27	1,996	1,999	1,973	1,976	24,500	988
2010-07-26	2,009	2,022	1,982	1,988	21,500	994
2010-07-23	1,974	1,998	1,970	1,982	32,500	991
2010-07-22	1,951	1,978	1,950	1,959	18,000	979.50
2010-07-21	2,000	2,020	1,962	1,972	64,400	986
2010-07-20	1,931	1,969	1,931	1,951	23,700	975.50
2010-07-16	1,971	1,973	1,931	1,943	26,200	971.50
2010-07-15	2,002	2,002	1,976	1,978	21,200	989
2010-07-14	1,997	2,012	1,983	1,995	29,500	997.50
2010-07-13	1,996	2,003	1,957	1,957	31,600	978.50
2010-07-12	1,978	1,995	1,978	1,979	27,500	989.50
2010-07-09	2,034	2,034	1,992	1,996	43,600	998
2010-07-08	2,014	2,027	1,998	2,003	26,300	1,001.50
2010-07-07	1,979	2,009	1,972	2,000	35,800	1,000
2010-07-06	1,980	2,002	1,967	1,995	30,800	997.50
2010-07-05	1,990	2,010	1,982	1,985	29,100	992.50
2010-07-02	2,023	2,023	1,982	1,995	49,200	997.50
2010-07-01	2,020	2,034	2,001	2,018	39,500	1,009
2010-06-30	2,023	2,068	2,020	2,064	47,000	1,032
2010-06-29	2,072	2,079	2,038	2,039	32,200	1,019.50
2010-06-28	2,086	2,112	2,074	2,078	27,800	1,039
2010-06-25	2,089	2,136	2,088	2,091	56,700	1,045.50
2010-06-24	2,068	2,094	2,067	2,080	42,300	1,040
2010-06-23	2,100	2,130	2,082	2,088	40,000	1,044
2010-06-22	2,145	2,150	2,089	2,100	49,900	1,050
2010-06-21	2,096	2,147	2,096	2,141	54,900	1,070.50
2010-06-18	2,045	2,119	2,022	2,094	60,200	1,047
2010-06-17	2,040	2,055	2,027	2,030	48,000	1,015
2010-06-16	2,039	2,055	2,037	2,046	42,200	1,023
2010-06-15	2,051	2,051	2,033	2,035	29,900	1,017.50
2010-06-14	2,057	2,074	2,045	2,055	32,700	1,027.50
2010-06-11	2,080	2,088	2,037	2,052	64,400	1,026
2010-06-10	2,025	2,087	2,011	2,084	56,700	1,042
2010-06-09	2,030	2,030	2,001	2,025	62,100	1,012.50
2010-06-08	1,990	2,030	1,988	2,009	26,900	1,004.50
2010-06-07	2,020	2,035	1,987	1,987	38,300	993.50
2010-06-04	2,067	2,079	2,051	2,067	52,100	1,033.50
2010-06-03	2,018	2,053	2,001	2,047	67,900	1,023.50
2010-06-02	1,998	2,029	1,985	2,000	90,000	1,000
2010-06-01	2,030	2,042	2,009	2,018	57,700	1,009
2010-05-31	2,002	2,040	1,991	2,035	71,700	1,017.50
2010-05-28	2,003	2,015	1,982	2,001	50,700	1,000.50
2010-05-27	1,921	2,005	1,921	1,963	116,300	981.50
2010-05-26	2,004	2,019	1,961	1,961	140,800	980.50
2010-05-25	2,118	2,130	2,047	2,054	61,400	1,027
2010-05-24	2,130	2,148	2,107	2,121	25,100	1,060.50
2010-05-21	2,152	2,161	2,105	2,122	62,100	1,061
2010-05-20	2,229	2,229	2,191	2,213	32,100	1,106.50
2010-05-19	2,245	2,251	2,212	2,228	43,200	1,114
2010-05-18	2,260	2,296	2,235	2,253	48,300	1,126.50
2010-05-17	2,335	2,335	2,226	2,257	63,500	1,128.50
2010-05-14	2,275	2,340	2,238	2,335	55,200	1,167.50
2010-05-13	2,290	2,295	2,258	2,276	59,800	1,138
2010-05-12	2,215	2,270	2,211	2,253	88,700	1,126.50
2010-05-11	2,280	2,318	2,160	2,198	120,400	1,099
2010-05-10	2,300	2,315	2,214	2,259	174,600	1,129.50
2010-05-07	2,345	2,365	2,316	2,359	57,500	1,179.50
2010-05-06	2,389	2,405	2,351	2,395	61,800	1,197.50
2010-04-30	2,431	2,437	2,381	2,410	55,000	1,205
2010-04-28	2,385	2,431	2,359	2,429	74,100	1,214.50
2010-04-27	2,428	2,443	2,361	2,441	54,200	1,220.50
2010-04-26	2,397	2,428	2,391	2,422	41,700	1,211
2010-04-23	2,319	2,388	2,319	2,376	54,900	1,188
2010-04-22	2,365	2,365	2,304	2,332	66,800	1,166
2010-04-21	2,360	2,387	2,360	2,375	31,300	1,187.50
2010-04-20	2,344	2,391	2,344	2,357	31,400	1,178.50
2010-04-19	2,364	2,374	2,341	2,341	38,300	1,170.50
2010-04-16	2,430	2,430	2,394	2,414	27,400	1,207
2010-04-15	2,421	2,450	2,414	2,438	50,200	1,219
2010-04-14	2,360	2,420	2,360	2,420	50,500	1,210
2010-04-13	2,344	2,360	2,321	2,359	54,000	1,179.50
2010-04-12	2,400	2,409	2,334	2,336	58,800	1,168
2010-04-09	2,380	2,388	2,370	2,381	25,200	1,190.50
2010-04-08	2,392	2,410	2,384	2,391	38,700	1,195.50
2010-04-07	2,435	2,435	2,390	2,403	57,700	1,201.50
2010-04-06	2,445	2,456	2,429	2,445	44,100	1,222.50
2010-04-05	2,450	2,450	2,425	2,448	40,700	1,224
2010-04-02	2,433	2,453	2,418	2,446	40,200	1,223
2010-04-01	2,407	2,457	2,407	2,448	56,400	1,224
2010-03-31	2,452	2,463	2,421	2,426	84,500	1,213
2010-03-30	2,453	2,480	2,450	2,477	68,000	1,238.50
2010-03-29	2,431	2,480	2,414	2,478	54,200	1,239
2010-03-26	2,449	2,480	2,432	2,480	76,600	1,240
2010-03-25	2,414	2,437	2,392	2,420	43,800	1,210
2010-03-24	2,404	2,429	2,379	2,424	47,200	1,212
2010-03-23	2,486	2,486	2,338	2,418	128,200	1,209
2010-03-19	2,317	2,392	2,317	2,386	148,400	1,193
2010-03-18	2,282	2,327	2,279	2,318	78,900	1,159
2010-03-17	2,225	2,283	2,210	2,279	96,400	1,139.50
2010-03-16	2,200	2,228	2,189	2,192	53,700	1,096
2010-03-15	2,197	2,198	2,180	2,195	38,100	1,097.50
2010-03-12	2,171	2,181	2,146	2,168	30,500	1,084
2010-03-11	2,130	2,171	2,130	2,171	78,500	1,085.50
2010-03-10	2,100	2,119	2,093	2,105	47,400	1,052.50
2010-03-09	2,117	2,120	2,078	2,080	69,700	1,040
2010-03-08	2,175	2,175	2,117	2,125	38,300	1,062.50
2010-03-05	2,099	2,136	2,091	2,129	46,800	1,064.50
2010-03-04	2,111	2,111	2,081	2,084	58,900	1,042
2010-03-03	2,127	2,139	2,105	2,130	38,700	1,065
2010-03-02	2,108	2,126	2,098	2,111	55,300	1,055.50
2010-03-01	2,168	2,168	2,107	2,122	47,300	1,061
2010-02-26	2,161	2,175	2,112	2,130	38,200	1,065
2010-02-25	2,126	2,158	2,110	2,120	27,300	1,060
2010-02-24	2,122	2,158	2,113	2,128	34,100	1,064
2010-02-23	2,200	2,206	2,155	2,172	30,100	1,086
2010-02-22	2,192	2,239	2,189	2,200	51,200	1,100
2010-02-19	2,205	2,214	2,181	2,192	30,700	1,096
2010-02-18	2,210	2,239	2,199	2,224	22,500	1,112
2010-02-17	2,234	2,234	2,199	2,210	25,200	1,105
2010-02-16	2,209	2,234	2,179	2,213	32,500	1,106.50
2010-02-15	2,220	2,234	2,190	2,204	31,000	1,102
2010-02-12	2,174	2,249	2,174	2,247	70,200	1,123.50
2010-02-10	2,155	2,179	2,123	2,159	38,000	1,079.50
2010-02-09	2,155	2,189	2,115	2,115	60,200	1,057.50
2010-02-08	2,101	2,175	2,101	2,170	39,400	1,085
2010-02-05	2,074	2,150	2,071	2,121	67,200	1,060.50
2010-02-04	2,173	2,185	2,135	2,173	63,400	1,086.50
2010-02-03	2,250	2,250	2,170	2,223	127,600	1,111.50
2010-02-02	2,066	2,220	2,060	2,200	163,200	1,100
2010-02-01	1,986	2,050	1,968	2,045	254,500	1,022.50
2010-01-29	1,982	1,982	1,946	1,946	45,800	973
2010-01-28	1,990	2,000	1,941	1,943	65,900	971.50
2010-01-27	1,983	2,000	1,978	1,986	34,500	993
2010-01-26	1,969	2,002	1,964	1,981	43,700	990.50
2010-01-25	1,962	1,972	1,950	1,955	72,700	977.50
2010-01-22	1,965	1,982	1,958	1,980	59,400	990
2010-01-21	1,988	2,000	1,977	1,980	74,700	990
2010-01-20	2,013	2,015	1,987	2,005	41,700	1,002.50
2010-01-19	2,026	2,050	2,002	2,013	37,000	1,006.50
2010-01-18	2,078	2,078	2,041	2,044	34,000	1,022
2010-01-15	2,091	2,095	2,065	2,080	31,500	1,040
2010-01-14	2,019	2,069	2,018	2,069	30,000	1,034.50
2010-01-13	1,980	2,024	1,970	2,019	57,600	1,009.50
2010-01-12	1,970	1,980	1,955	1,979	68,300	989.50
2010-01-08	2,004	2,014	1,981	1,983	47,100	991.50
2010-01-07	2,046	2,049	2,006	2,014	24,900	1,007
2010-01-06	2,060	2,068	2,005	2,045	26,900	1,022.50
2010-01-05	2,080	2,080	2,045	2,058	31,300	1,029
2010-01-04	2,060	2,078	2,035	2,077	22,600	1,038.50

分割・併合履歴： [2013-03-27]1株→2株 [2005-07-05]1株→1.5株 [1996-03-26]1株→1.3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7483 (株)ドウシシャ の時系列データ [2010年度]

7483 (株)ドウシシャの時系列データ [2010年度]